Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
5.43
+0.38 (7.52%)
At close: May 12, 2025, 4:00 PM
5.29
-0.14 (-2.58%)
After-hours: May 12, 2025, 7:54 PM EDT
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.23 | 5.60 | 5.10 | 5.43 | 5.43 | 7.52% | 272,019 |
| May 9, 2025 | 5.29 | 5.48 | 4.93 | 5.05 | 5.05 | -4.17% | 155,170 |
| May 8, 2025 | 4.88 | 5.31 | 4.80 | 5.27 | 5.27 | 9.34% | 155,197 |
| May 7, 2025 | 4.80 | 4.96 | 4.76 | 4.82 | 4.82 | 1.47% | 85,130 |
| May 6, 2025 | 4.76 | 4.91 | 4.65 | 4.75 | 4.75 | -1.14% | 127,281 |
| May 5, 2025 | 5.42 | 5.42 | 4.80 | 4.81 | 4.81 | -11.83% | 230,732 |
| May 2, 2025 | 5.32 | 5.55 | 5.14 | 5.45 | 5.45 | 6.24% | 204,264 |
| May 1, 2025 | 5.04 | 5.46 | 4.93 | 5.13 | 5.13 | 2.81% | 303,172 |
| Apr 30, 2025 | 4.70 | 4.99 | 4.52 | 4.99 | 4.99 | 5.27% | 109,959 |
| Apr 29, 2025 | 4.99 | 5.08 | 4.68 | 4.74 | 4.74 | -5.01% | 139,658 |
| Apr 28, 2025 | 5.05 | 5.57 | 4.70 | 4.99 | 4.99 | -0.20% | 383,435 |
| Apr 25, 2025 | 5.33 | 5.39 | 4.96 | 5.00 | 5.00 | -5.30% | 164,422 |
| Apr 24, 2025 | 5.08 | 5.32 | 4.90 | 5.28 | 5.28 | 3.94% | 186,550 |
| Apr 23, 2025 | 5.30 | 5.42 | 4.81 | 5.08 | 5.08 | 0.79% | 388,558 |
| Apr 22, 2025 | 4.64 | 5.70 | 4.64 | 5.04 | 5.04 | 9.09% | 733,274 |
| Apr 21, 2025 | 4.85 | 4.94 | 4.41 | 4.62 | 4.62 | -4.25% | 275,898 |
| Apr 17, 2025 | 4.64 | 5.03 | 4.58 | 4.83 | 4.83 | 7.70% | 449,593 |
| Apr 16, 2025 | 4.19 | 5.09 | 3.81 | 4.48 | 4.48 | 5.41% | 1,236,351 |
| Apr 15, 2025 | 2.99 | 4.40 | 2.99 | 4.25 | 4.25 | 41.67% | 2,092,908 |
| Apr 14, 2025 | 2.95 | 3.18 | 2.90 | 3.00 | 3.00 | 3.09% | 259,187 |
| Apr 11, 2025 | 2.89 | 2.96 | 2.72 | 2.91 | 2.91 | 1.04% | 205,372 |
| Apr 10, 2025 | 2.82 | 2.96 | 2.72 | 2.88 | 2.88 | -0.69% | 231,916 |
| Apr 9, 2025 | 2.55 | 2.92 | 2.50 | 2.90 | 2.90 | 11.97% | 470,077 |
| Apr 8, 2025 | 2.90 | 3.00 | 2.56 | 2.59 | 2.59 | -6.50% | 193,988 |
| Apr 7, 2025 | 2.60 | 2.85 | 2.45 | 2.77 | 2.77 | 3.75% | 321,889 |
| Apr 4, 2025 | 2.59 | 2.70 | 2.55 | 2.67 | 2.67 | 0.38% | 235,369 |
| Apr 3, 2025 | 2.61 | 2.74 | 2.55 | 2.66 | 2.66 | -7.32% | 277,401 |
| Apr 2, 2025 | 2.75 | 2.91 | 2.70 | 2.87 | 2.87 | 4.36% | 266,344 |
| Apr 1, 2025 | 2.75 | 2.82 | 2.67 | 2.75 | 2.75 | -2.48% | 217,488 |
| Mar 31, 2025 | 2.85 | 2.89 | 2.52 | 2.82 | 2.82 | -4.08% | 408,773 |
| Mar 28, 2025 | 3.18 | 3.24 | 2.82 | 2.94 | 2.94 | -28.29% | 689,565 |
| Mar 27, 2025 | 4.02 | 4.25 | 3.91 | 4.10 | 4.10 | -1.20% | 135,265 |
| Mar 26, 2025 | 4.03 | 4.16 | 3.89 | 4.15 | 4.15 | 2.47% | 156,801 |
| Mar 25, 2025 | 4.10 | 4.22 | 3.78 | 4.05 | 4.05 | -1.22% | 297,949 |
| Mar 24, 2025 | 4.40 | 4.47 | 4.08 | 4.10 | 4.10 | -4.65% | 373,405 |
| Mar 21, 2025 | 4.50 | 4.51 | 4.25 | 4.30 | 4.30 | -3.37% | 195,011 |
| Mar 20, 2025 | 4.64 | 4.72 | 4.42 | 4.45 | 4.45 | -4.30% | 215,405 |
| Mar 19, 2025 | 4.91 | 4.91 | 4.56 | 4.65 | 4.65 | -0.85% | 238,720 |
| Mar 18, 2025 | 5.18 | 5.20 | 4.65 | 4.69 | 4.69 | -6.20% | 335,477 |
| Mar 17, 2025 | 4.37 | 5.16 | 4.35 | 5.00 | 5.00 | 16.28% | 392,773 |
| Mar 14, 2025 | 4.17 | 4.40 | 4.17 | 4.30 | 4.30 | 4.62% | 212,728 |
| Mar 13, 2025 | 4.42 | 4.53 | 4.11 | 4.11 | 4.11 | -6.59% | 215,207 |
| Mar 12, 2025 | 4.85 | 4.90 | 4.37 | 4.40 | 4.40 | -4.35% | 229,372 |
| Mar 11, 2025 | 4.75 | 4.96 | 4.51 | 4.60 | 4.60 | -2.13% | 163,450 |
| Mar 10, 2025 | 5.02 | 5.15 | 4.58 | 4.70 | 4.70 | -7.84% | 257,845 |
| Mar 7, 2025 | 5.33 | 5.53 | 5.05 | 5.10 | 5.10 | -4.32% | 197,878 |
| Mar 6, 2025 | 5.59 | 5.78 | 5.26 | 5.33 | 5.33 | -6.82% | 232,676 |
| Mar 5, 2025 | 5.78 | 5.95 | 5.51 | 5.72 | 5.72 | 0.35% | 207,942 |
| Mar 4, 2025 | 5.60 | 5.86 | 5.16 | 5.70 | 5.70 | -1.72% | 214,495 |
| Mar 3, 2025 | 6.76 | 6.80 | 5.65 | 5.80 | 5.80 | -7.94% | 180,807 |